Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burcon Nutrascience (TSX: BU )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.8300 0.8500 0.8100 0.8200 52,100 -0.01(-1.20%)
May 30, 2022 0.8700 0.8800 0.8100 0.8300 49,680 -0.05(-5.68%)
May 27, 2022 0.8400 0.8800 0.8300 0.8800 27,505 +0.04(+4.76%)
May 26, 2022 0.7800 0.8500 0.7800 0.8400 65,390 +0.08(+10.53%)
May 25, 2022 0.7700 0.8000 0.7500 0.7600 83,915 -0.01(-1.30%)
May 24, 2022 0.7900 0.8000 0.7200 0.7700 85,701 -0.04(-4.94%)
May 20, 2022 0.8100 0 -0.06(-6.90%)
May 19, 2022 0.8500 0.8700 0.8000 0.8700 62,948 -0.01(-1.14%)
May 18, 2022 0.9100 0.9100 0.8600 0.8800 36,718 -0.01(-1.12%)
May 17, 2022 0.8800 0.9200 0.8800 0.8900 59,141 -0.02(-2.20%)
May 16, 2022 0.9000 0.9300 0.9000 0.9100 94,324 +0.01(+1.11%)
May 13, 2022 0.8400 0.9000 0.8400 0.9000 32,519 +0.11(+13.92%)
May 12, 2022 0.8500 0.8500 0.7500 0.7900 161,891 +0.00(+0.00%)
May 11, 2022 0.8400 0.8500 0.7900 0.7900 43,094 -0.04(-4.82%)
May 10, 2022 0.8600 0.9200 0.8200 0.8300 61,985 -0.03(-3.49%)
May 09, 2022 0.9300 0.9300 0.8400 0.8600 22,587 -0.03(-3.37%)
May 06, 2022 0.9100 0.9100 0.8800 0.8900 11,368 -0.01(-1.11%)
May 05, 2022 0.9200 0.9400 0.9000 0.9000 22,717 -0.01(-1.10%)
May 04, 2022 0.9300 0.9300 0.9000 0.9100 17,753 +0.00(+0.00%)
May 03, 2022 0.9200 0.9200 0.8800 0.9100 94,765 +0.02(+2.25%)
May 02, 2022 0.9000 0.9000 0.8900 0.8900 9,234 +0.01(+1.14%)
Apr 29, 2022 0.9300 0.9300 0.8800 0.8800 17,910 -0.06(-6.38%)
Apr 28, 2022 0.9000 0.9400 0.8500 0.9400 105,394 +0.04(+4.44%)
Apr 27, 2022 0.8900 0.9100 0.8600 0.9000 57,363 +0.03(+3.45%)
Apr 26, 2022 0.8900 0.9300 0.8700 0.8700 82,349 -0.01(-1.14%)
Apr 25, 2022 0.9000 0.9100 0.8600 0.8800 41,180 -0.01(-1.12%)
Apr 22, 2022 0.9000 0.9000 0.8800 0.8900 70,237 -0.01(-1.11%)
Apr 21, 2022 0.9000 0.9200 0.8900 0.9000 89,957 -0.02(-2.17%)
Apr 20, 2022 0.9400 0.9600 0.9100 0.9200 106,765 -0.02(-2.13%)
Apr 19, 2022 0.9500 0.9600 0.9400 0.9400 31,599 -0.02(-2.08%)
Apr 18, 2022 0.9500 0.9600 0.9400 0.9600 133,992 +0.00(+0.00%)
Apr 14, 2022 0.9600 0 -0.01(-1.03%)
Apr 13, 2022 1.000 1.000 0.9100 0.9700 203,867 -0.01(-1.02%)
Apr 12, 2022 1.010 1.030 0.9700 0.9800 167,998 -0.02(-2.00%)
Apr 11, 2022 1.030 1.030 0.9900 1.000 149,124 -0.03(-2.91%)
Apr 08, 2022 1.030 1.080 1.000 1.030 126,643 +0.00(+0.00%)
Apr 07, 2022 1.060 1.070 1.030 1.030 55,358 -0.02(-1.90%)
Apr 06, 2022 1.080 1.080 1.020 1.050 108,890 -0.04(-3.67%)
Apr 05, 2022 1.140 1.140 1.090 1.090 66,059 -0.03(-2.68%)
Apr 04, 2022 1.140 1.160 1.120 1.120 41,500 -0.03(-2.61%)
Apr 01, 2022 1.140 1.180 1.110 1.150 92,473 -0.04(-3.36%)
Mar 31, 2022 1.180 1.190 1.130 1.190 52,862 +0.01(+0.85%)
Mar 30, 2022 1.240 1.270 1.150 1.180 45,734 -0.07(-5.60%)
Mar 29, 2022 1.190 1.250 1.090 1.250 105,933 +0.09(+7.76%)
Mar 28, 2022 1.310 1.310 1.130 1.160 68,786 -0.08(-6.45%)
Mar 25, 2022 1.080 1.300 1.080 1.240 184,410 +0.15(+13.76%)
Mar 24, 2022 1.040 1.100 1.030 1.090 104,466 +0.06(+5.83%)
Mar 23, 2022 1.030 1.050 1.010 1.030 90,739 -0.02(-1.90%)
Mar 22, 2022 1.080 1.090 1.030 1.050 50,824 -0.03(-2.78%)
Mar 21, 2022 1.130 1.130 1.070 1.080 44,654 -0.05(-4.42%)
Mar 18, 2022 1.120 1.150 1.100 1.130 62,864 +0.01(+0.89%)
Mar 17, 2022 1.020 1.130 1.020 1.120 72,985 +0.10(+9.80%)
Mar 16, 2022 1.010 1.050 0.9900 1.020 67,361 +0.04(+4.08%)
Mar 15, 2022 1.040 1.040 0.9700 0.9800 49,262 -0.02(-2.00%)
Mar 14, 2022 1.050 1.050 0.9700 1.000 55,066 +0.00(+0.00%)
Mar 11, 2022 1.080 1.080 0.9900 1.000 46,481 -0.05(-4.76%)
Mar 10, 2022 1.070 1.080 1.000 1.050 104,551 +0.00(+0.00%)
Mar 09, 2022 1.050 1.060 1.020 1.050 103,486 +0.03(+2.94%)
Mar 08, 2022 1.010 1.040 0.9600 1.020 132,569 +0.01(+0.99%)
Mar 07, 2022 1.180 1.180 1.000 1.010 195,496 -0.09(-8.18%)
Mar 04, 2022 1.160 1.210 1.100 1.100 262,574 -0.02(-1.79%)
Mar 03, 2022 1.160 1.160 1.120 1.120 48,158 -0.03(-2.61%)
Mar 02, 2022 1.170 1.180 1.150 1.150 102,718 -0.01(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.